CACC: Credit Acceptance Corporation

As of Monday, October 12th, 2026

$ 548.12

+0.52 +0.09%

Open: 547.90
High: 555.36
Low: 542.20
Volume: 63,827
Previous Close on Friday, October 9th, 2026

$ 547.60

+4.78 +0.88%

Open: 545.05
High: 549.34
Low: 536.79
Volume: 69,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 547.90 555.36 542.20 548.12 63,827 +0.52 +0.09
2026-10-09 545.05 549.34 536.79 547.60 69,186 +4.78 +0.88
2026-10-08 534.59 544.69 530.00 542.82 4,983 +10.27 +1.93
2026-10-07 528.49 537.41 519.29 532.55 80,998 -4.03 -0.75
2026-10-06 533.92 538.96 529.68 536.58 71,139 +5.23 +0.98
2026-10-05 527.95 539.12 524.88 531.35 92,689 +3.85 +0.73
2026-10-02 520.17 537.07 520.00 527.50 122,044 +15.55 +3.04
2026-10-01 528.88 531.29 506.55 511.95 231,459 -19.05 -3.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 555.36
On 2026-10-12		 519.29
On 2026-10-07		 16.77 3.16 538.96
On 2026-10-06		 519.29
On 2026-10-07		 -3.65 541.53
10D 555.36
On 2026-10-12		 506.55
On 2026-10-01		 -1.88 -0.34 555.15
On 2026-09-29		 506.55
On 2026-10-01		 -8.76 534.66
20D 612.59
On 2026-09-16		 506.55
On 2026-10-01		 -57.24 -9.46 612.59
On 2026-09-16		 506.55
On 2026-10-01		 -17.31 552.59
WTD 555.36
On 2026-10-12		 542.20
On 2026-10-12		 0.52 0.09 -- -- -- 548.12
MTD 555.36
On 2026-10-12		 506.55
On 2026-10-01		 17.12 3.22 539.12
On 2026-10-05		 519.29
On 2026-10-07		 -3.68 534.81
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
CENTA

Central Garden & Pet Company

35.30 +0.30 +0.86 164,527
CACC

Credit Acceptance Corporation

548.12 +0.52 +0.09 63,827